Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:3350.00
Opções de comprapara3 de dezembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C03350000 | 2021-12-02 3:28PM EST | 2021-12-03 | 85.20 | 89.60 | 98.00 | -24.80 | -22.55% | 93 | 116 | 56.51% |
| AMZN211210C03350000 | 2021-12-02 3:07PM EST | 2021-12-10 | 122.95 | 115.60 | 127.75 | -12.60 | -9.30% | 38 | 30 | 38.04% |
| AMZN211217C03350000 | 2021-12-02 3:43PM EST | 2021-12-17 | 141.78 | 140.20 | 145.75 | -18.04 | -11.29% | 120 | 1,338 | 34.91% |
| AMZN211223C03350000 | 2021-11-29 9:54AM EST | 2021-12-23 | 235.53 | 150.90 | 157.45 | 0.00 | - | 2 | 2 | 33.33% |
| AMZN211231C03350000 | 2021-12-02 12:59PM EST | 2021-12-31 | 182.60 | 165.85 | 172.25 | +2.60 | +1.44% | 3 | 16 | 32.42% |
| AMZN220121C03350000 | 2021-12-02 2:02PM EST | 2022-01-21 | 210.20 | 200.55 | 206.90 | -10.80 | -4.89% | 14 | 1,226 | 31.83% |
| AMZN220218C03350000 | 2021-12-02 3:33PM EST | 2022-02-18 | 259.18 | 253.05 | 259.00 | -29.30 | -10.16% | 7 | 350 | 33.98% |
| AMZN220318C03350000 | 2021-12-02 11:32AM EST | 2022-03-18 | 302.90 | 282.75 | 288.75 | -6.35 | -2.05% | 5 | 1,120 | 33.29% |
| AMZN220617C03350000 | 2021-12-01 12:37PM EST | 2022-06-17 | 419.30 | 368.30 | 376.55 | 0.00 | - | 1 | 257 | 33.36% |
| AMZN220916C03350000 | 2021-11-29 11:55AM EST | 2022-09-16 | 525.40 | 432.20 | 446.95 | 0.00 | - | 2 | 80 | 33.52% |
| AMZN230120C03350000 | 2021-12-02 10:56AM EST | 2023-01-20 | 517.00 | 509.15 | 526.50 | -38.95 | -7.01% | 3 | 328 | 33.57% |
| AMZN230616C03350000 | 2021-12-01 12:03PM EST | 2023-06-16 | 659.76 | 591.70 | 609.45 | 0.00 | - | 1 | 116 | 33.88% |
| AMZN240119C03350000 | 2021-11-19 3:19PM EST | 2024-01-19 | 853.00 | 691.50 | 710.50 | 0.00 | - | 3 | 66 | 34.02% |
Opções de vendapara3 de dezembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P03350000 | 2021-12-02 3:59PM EST | 2021-12-03 | 3.65 | 3.35 | 4.00 | -7.35 | -66.82% | 5,191 | 2,849 | 40.74% |
| AMZN211210P03350000 | 2021-12-02 3:59PM EST | 2021-12-10 | 33.49 | 30.10 | 33.05 | -1.58 | -4.51% | 509 | 621 | 33.93% |
| AMZN211217P03350000 | 2021-12-02 3:54PM EST | 2021-12-17 | 54.15 | 50.80 | 54.60 | -0.85 | -1.55% | 181 | 1,246 | 33.43% |
| AMZN211223P03350000 | 2021-12-02 3:55PM EST | 2021-12-23 | 68.00 | 62.40 | 66.15 | +1.61 | +2.43% | 17 | 84 | 32.05% |
| AMZN211231P03350000 | 2021-12-02 3:32PM EST | 2021-12-31 | 76.50 | 75.55 | 79.70 | +0.11 | +0.14% | 54 | 192 | 31.01% |
| AMZN220107P03350000 | 2021-12-02 12:41PM EST | 2022-01-07 | 84.17 | 85.80 | 94.15 | -10.88 | -11.45% | 3 | 42 | 31.37% |
| AMZN220121P03350000 | 2021-12-02 3:52PM EST | 2022-01-21 | 111.15 | 108.35 | 112.55 | +4.90 | +4.61% | 97 | 1,505 | 30.41% |
| AMZN220218P03350000 | 2021-12-02 2:12PM EST | 2022-02-18 | 163.85 | 158.40 | 162.80 | +6.00 | +3.80% | 55 | 2,252 | 32.55% |
| AMZN220318P03350000 | 2021-12-02 11:43AM EST | 2022-03-18 | 192.09 | 186.40 | 190.90 | +6.49 | +3.50% | 31 | 893 | 31.84% |
| AMZN220617P03350000 | 2021-12-02 10:14AM EST | 2022-06-17 | 264.35 | 266.75 | 273.05 | +51.56 | +24.23% | 2 | 1,216 | 31.73% |
| AMZN220916P03350000 | 2021-11-22 9:31AM EST | 2022-09-16 | 328.89 | 325.65 | 336.65 | +7.64 | +2.38% | 1 | 43 | 31.61% |
| AMZN230120P03350000 | 2021-12-02 1:58PM EST | 2023-01-20 | 395.52 | 388.60 | 406.25 | +19.42 | +5.16% | 2 | 1,464 | 31.27% |
| AMZN230616P03350000 | 2021-11-24 2:58PM EST | 2023-06-16 | 404.15 | 456.00 | 473.00 | 0.00 | - | 4 | 42 | 30.92% |
| AMZN240119P03350000 | 2021-11-10 12:03PM EST | 2024-01-19 | 463.60 | 523.60 | 541.20 | 0.00 | - | 1 | 11 | 29.79% |
© 2021 Yahoo. Todos os direitos reservados.
